Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 29.99 | 31.47 | 29.96 | 31.34 | 1,260,673 | +1.20(+3.99%) |
Jan 30, 2019 | 29.86 | 30.94 | 27.90 | 30.14 | 3,401,935 | -2.16(-6.70%) |
Jan 29, 2019 | 31.92 | 32.97 | 31.52 | 32.30 | 1,187,796 | +0.38(+1.20%) |
Jan 28, 2019 | 30.29 | 32.01 | 30.29 | 31.92 | 1,240,868 | +1.62(+5.36%) |
Jan 25, 2019 | 30.34 | 30.58 | 29.88 | 30.30 | 1,157,780 | -0.54(-1.75%) |
Jan 24, 2019 | 31.05 | 31.56 | 30.52 | 30.83 | 1,023,672 | +0.34(+1.12%) |
Jan 23, 2019 | 32.07 | 32.32 | 30.37 | 30.49 | 837,954 | -1.54(-4.80%) |
Jan 22, 2019 | 32.86 | 33.20 | 31.82 | 32.03 | 667,168 | -0.78(-2.39%) |
Jan 18, 2019 | 33.12 | 33.42 | 32.31 | 32.81 | 1,273,732 | +0.03(+0.09%) |
Jan 17, 2019 | 30.42 | 33.43 | 30.32 | 32.78 | 3,140,368 | +2.16(+7.07%) |
Jan 16, 2019 | 30.65 | 31.22 | 30.31 | 30.62 | 395,338 | +0.46(+1.53%) |
Jan 15, 2019 | 30.33 | 30.48 | 29.79 | 30.16 | 365,596 | +0.20(+0.65%) |
Jan 14, 2019 | 30.00 | 30.25 | 29.38 | 29.96 | 593,007 | -0.03(-0.10%) |
Jan 11, 2019 | 29.12 | 30.16 | 29.02 | 29.99 | 672,724 | +1.12(+3.86%) |
Jan 10, 2019 | 28.25 | 28.95 | 27.78 | 28.88 | 592,743 | +0.10(+0.34%) |
Jan 09, 2019 | 28.15 | 28.81 | 28.03 | 28.78 | 562,027 | +0.68(+2.40%) |
Jan 08, 2019 | 27.12 | 28.27 | 27.01 | 28.10 | 821,193 | +1.25(+4.67%) |
Jan 07, 2019 | 26.13 | 27.23 | 25.82 | 26.85 | 455,817 | +0.71(+2.73%) |
Jan 04, 2019 | 25.35 | 26.45 | 25.35 | 26.14 | 549,519 | +1.09(+4.34%) |
Jan 03, 2019 | 26.03 | 26.09 | 24.87 | 25.05 | 506,178 | -1.20(-4.59%) |
Jan 02, 2019 | 25.54 | 26.30 | 25.06 | 26.25 | 441,636 | +0.40(+1.55%) |
Dec 31, 2018 | 25.55 | 26.25 | 25.42 | 25.85 | 482,706 | +0.32(+1.27%) |
Dec 28, 2018 | 25.64 | 26.09 | 25.00 | 25.53 | 691,828 | -0.03(-0.11%) |
Dec 27, 2018 | 25.34 | 25.56 | 24.29 | 25.56 | 648,592 | -0.19(-0.72%) |
Dec 26, 2018 | 24.68 | 25.77 | 24.40 | 25.74 | 793,057 | +1.23(+5.03%) |
Dec 24, 2018 | 24.95 | 25.32 | 24.51 | 24.51 | 338,150 | -0.70(-2.76%) |
Dec 21, 2018 | 25.58 | 26.37 | 25.16 | 25.21 | 2,201,755 | -1.06(-4.03%) |
Dec 20, 2018 | 27.00 | 27.38 | 25.89 | 26.26 | 818,827 | -0.81(-3.00%) |
Dec 19, 2018 | 27.72 | 27.94 | 26.83 | 27.08 | 628,019 | -0.70(-2.50%) |
Dec 18, 2018 | 27.65 | 28.31 | 27.58 | 27.77 | 548,445 | +0.39(+1.43%) |
Dec 17, 2018 | 28.39 | 28.74 | 27.10 | 27.38 | 689,731 | -1.24(-4.34%) |
Dec 14, 2018 | 28.39 | 29.21 | 28.29 | 28.62 | 498,745 | +0.01(+0.03%) |
Dec 13, 2018 | 29.65 | 29.85 | 28.44 | 28.61 | 524,771 | -0.85(-2.89%) |
Dec 12, 2018 | 29.11 | 29.77 | 28.67 | 29.46 | 663,947 | +0.78(+2.73%) |
Dec 11, 2018 | 30.06 | 30.11 | 28.18 | 28.68 | 997,275 | -1.25(-4.19%) |
Dec 10, 2018 | 29.73 | 30.09 | 28.39 | 29.93 | 1,258,080 | +0.05(+0.18%) |
Dec 07, 2018 | 32.61 | 32.63 | 29.32 | 29.88 | 1,909,781 | -2.58(-7.95%) |
Dec 06, 2018 | 36.05 | 36.09 | 31.83 | 32.46 | 2,469,301 | -4.75(-12.76%) |
Dec 04, 2018 | 38.17 | 38.56 | 36.92 | 37.21 | 602,131 | -1.28(-3.33%) |
Dec 03, 2018 | 39.42 | 39.45 | 38.01 | 38.49 | 673,997 | -0.80(-2.04%) |
Nov 30, 2018 | 37.91 | 39.33 | 37.91 | 39.29 | 543,696 | +1.38(+3.64%) |
Nov 29, 2018 | 37.90 | 38.26 | 37.78 | 37.91 | 354,815 | -0.13(-0.33%) |
Nov 28, 2018 | 36.68 | 38.10 | 36.57 | 38.04 | 645,125 | +1.62(+4.46%) |
Nov 27, 2018 | 36.90 | 37.57 | 36.28 | 36.41 | 386,335 | -0.48(-1.30%) |
Nov 26, 2018 | 37.27 | 37.63 | 36.45 | 36.89 | 617,194 | +0.10(+0.27%) |
Nov 23, 2018 | 36.48 | 37.24 | 36.48 | 36.80 | 238,850 | +0.32(+0.89%) |
Nov 21, 2018 | 36.47 | 36.47 | 36.47 | 0 | +0.78(+2.19%) | |
Nov 20, 2018 | 35.29 | 35.93 | 34.64 | 35.69 | 486,252 | +0.05(+0.14%) |
Nov 19, 2018 | 35.41 | 35.91 | 35.23 | 35.64 | 431,670 | +0.21(+0.58%) |
Nov 16, 2018 | 34.90 | 35.47 | 34.26 | 35.43 | 465,441 | +0.26(+0.75%) |
Nov 15, 2018 | 35.43 | 35.43 | 34.13 | 35.17 | 530,395 | -0.44(-1.24%) |
Nov 14, 2018 | 36.34 | 36.59 | 35.46 | 35.61 | 487,779 | -0.63(-1.75%) |
Nov 13, 2018 | 34.95 | 36.33 | 34.79 | 36.24 | 562,907 | +1.45(+4.18%) |
Nov 12, 2018 | 34.88 | 35.44 | 34.54 | 34.79 | 560,100 | -1.07(-2.99%) |
Nov 09, 2018 | 35.66 | 36.37 | 35.36 | 35.86 | 473,946 | +0.16(+0.44%) |
Nov 08, 2018 | 35.86 | 35.88 | 35.30 | 35.71 | 344,026 | -0.29(-0.81%) |
Nov 07, 2018 | 35.16 | 36.09 | 34.64 | 36.00 | 458,466 | +1.09(+3.13%) |
Nov 06, 2018 | 35.10 | 35.42 | 34.62 | 34.91 | 428,684 | -0.31(-0.89%) |
Nov 05, 2018 | 34.73 | 35.23 | 34.44 | 35.22 | 618,490 | +0.48(+1.38%) |
Nov 02, 2018 | 34.63 | 35.17 | 34.24 | 34.74 | 642,349 | +0.45(+1.31%) |